Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.91 -0.08 (-0.49%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.993 6.037 5.922 5.973 126,568 -0.04(-0.74%)
Aug 28, 2015 5.986 6.063 5.986 6.018 92,260 -0.01(-0.21%)
Aug 27, 2015 6.063 6.088 5.948 6.031 130,516 -0.04(-0.63%)
Aug 26, 2015 6.005 6.069 5.909 6.069 261,109 +0.16(+2.70%)
Aug 25, 2015 6.082 6.082 5.903 5.909 259,902 -0.04(-0.64%)
Aug 24, 2015 6.018 6.101 5.922 5.948 231,431 -0.11(-1.79%)
Aug 21, 2015 6.044 6.095 5.954 6.056 116,400 -0.01(-0.11%)
Aug 20, 2015 6.114 6.137 6.050 6.063 64,359 -0.06(-1.04%)
Aug 19, 2015 6.178 6.191 6.084 6.127 43,848 -0.04(-0.62%)
Aug 18, 2015 6.069 6.191 6.069 6.165 98,892 +0.06(+1.05%)
Aug 17, 2015 6.050 6.101 6.037 6.101 143,705 +0.02(+0.32%)
Aug 14, 2015 6.024 6.082 5.961 6.082 116,433 +0.02(+0.32%)
Aug 13, 2015 5.948 6.082 5.948 6.063 134,384 +0.12(+1.93%)
Aug 12, 2015 5.923 5.992 5.904 5.948 133,965 -0.01(-0.21%)
Aug 11, 2015 5.942 5.973 5.929 5.960 92,914 -0.02(-0.31%)
Aug 10, 2015 5.960 5.998 5.916 5.979 136,865 +0.03(+0.42%)
Aug 07, 2015 5.935 5.998 5.916 5.954 80,196 -0.03(-0.42%)
Aug 06, 2015 5.954 6.010 5.954 5.979 53,568 +0.03(+0.53%)
Aug 05, 2015 5.835 5.992 5.835 5.948 191,556 -0.01(-0.21%)
Aug 04, 2015 5.985 6.042 5.954 5.960 54,881 -0.03(-0.52%)
Aug 03, 2015 5.967 6.010 5.932 5.992 79,777 -0.03(-0.42%)
Jul 31, 2015 5.979 6.042 5.967 6.017 171,655 +0.04(+0.63%)
Jul 30, 2015 6.017 6.023 5.973 5.979 37,736 -0.03(-0.52%)
Jul 29, 2015 5.954 6.042 5.942 6.010 126,525 +0.06(+0.95%)
Jul 28, 2015 5.979 5.985 5.916 5.954 114,660 -0.01(-0.21%)
Jul 27, 2015 5.985 6.020 5.954 5.967 98,001 -0.01(-0.21%)
Jul 24, 2015 5.992 6.017 5.954 5.979 123,967 -0.03(-0.52%)
Jul 23, 2015 6.130 6.130 6.010 6.010 105,331 -0.10(-1.64%)
Jul 22, 2015 6.155 6.192 6.104 6.111 31,015 -0.04(-0.71%)
Jul 21, 2015 6.173 6.211 6.112 6.155 74,949 +0.02(+0.31%)
Jul 20, 2015 6.192 6.192 6.098 6.136 133,250 -0.03(-0.51%)
Jul 17, 2015 6.111 6.205 6.111 6.167 133,756 +0.05(+0.82%)
Jul 16, 2015 6.186 6.199 6.104 6.117 220,063 -0.07(-1.11%)
Jul 15, 2015 6.173 6.217 6.155 6.186 55,721 -0.04(-0.70%)
Jul 14, 2015 6.224 6.242 6.167 6.230 142,598 -0.02(-0.30%)
Jul 13, 2015 6.249 6.324 6.230 6.249 160,441 -0.02(-0.30%)
Jul 10, 2015 6.236 6.286 6.217 6.267 100,126 +0.04(+0.60%)
Jul 09, 2015 6.311 6.318 6.217 6.230 71,397 -0.04(-0.60%)
Jul 08, 2015 6.230 6.305 6.217 6.267 90,384 +0.00(+0.00%)
Jul 07, 2015 6.249 6.305 6.249 6.267 159,099 +0.02(+0.30%)
Jul 06, 2015 6.142 6.274 6.142 6.249 104,421 +0.08(+1.32%)
Jul 02, 2015 6.192 6.167 6.167 6.167 48,504 -0.01(-0.10%)
Jul 01, 2015 6.161 6.217 6.155 6.173 102,132 +0.03(+0.51%)
Jun 30, 2015 6.211 6.211 6.136 6.142 83,692 -0.04(-0.71%)
Jun 29, 2015 6.230 6.318 6.186 6.186 128,769 -0.06(-1.00%)
Jun 26, 2015 6.117 6.261 6.101 6.249 377,336 +0.12(+1.94%)
Jun 25, 2015 6.199 6.199 6.130 6.130 98,550 -0.03(-0.41%)
Jun 24, 2015 6.205 6.211 6.155 6.155 57,572 -0.05(-0.81%)
Jun 23, 2015 6.267 6.267 6.142 6.205 123,137 -0.08(-1.20%)
Jun 22, 2015 6.267 6.336 6.267 6.280 86,936 +0.03(+0.50%)
Jun 19, 2015 6.104 6.293 6.092 6.249 320,634 +0.15(+2.47%)
Jun 18, 2015 5.998 6.098 5.998 6.098 133,164 +0.10(+1.67%)
Jun 17, 2015 5.979 5.998 5.967 5.998 98,357 +0.03(+0.42%)
Jun 16, 2015 5.891 5.973 5.891 5.973 263,146 +0.08(+1.38%)
Jun 15, 2015 5.973 5.977 5.885 5.891 272,968 -0.04(-0.74%)
Jun 12, 2015 5.929 5.973 5.904 5.935 185,170 -0.03(-0.42%)
Jun 11, 2015 5.985 6.010 5.935 5.960 195,979 -0.03(-0.42%)
Jun 10, 2015 6.004 6.048 5.954 5.985 174,129 -0.03(-0.42%)
Jun 09, 2015 6.054 6.067 5.992 6.010 89,569 -0.03(-0.52%)
Jun 08, 2015 6.017 6.061 5.998 6.042 77,509 +0.01(+0.10%)
Jun 05, 2015 6.029 6.029 5.998 6.036 78,901 -0.03(-0.41%)
Jun 04, 2015 6.029 6.073 6.029 6.061 64,035 +0.02(+0.31%)
Jun 03, 2015 6.086 6.086 6.023 6.042 130,740 -0.05(-0.82%)
Jun 02, 2015 6.086 6.111 6.067 6.092 73,072 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.